iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
26.11
-0.34 (-1.29%)
Aug 29, 2025, 4:00 PM - Market closed
QNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.28% | 345 |
| Aug 28, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.60% | 274 |
| Aug 27, 2025 | 26.15 | 26.29 | 26.15 | 26.29 | 26.29 | 0.44% | 1,243 |
| Aug 26, 2025 | 26.21 | 26.21 | 26.17 | 26.18 | 26.18 | 0.16% | 908 |
| Aug 25, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.90% | 404 |
| Aug 22, 2025 | 26.43 | 26.50 | 26.37 | 26.37 | 26.37 | 1.72% | 779 |
| Aug 21, 2025 | 25.98 | 26.02 | 25.88 | 25.93 | 25.93 | -0.33% | 2,980 |
| Aug 20, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.22% | 262 |
| Aug 19, 2025 | 26.23 | 26.27 | 26.07 | 26.07 | 26.07 | -0.61% | 1,599 |
| Aug 18, 2025 | 26.22 | 26.23 | 26.22 | 26.23 | 26.23 | 0.25% | 532 |
| Aug 15, 2025 | 26.18 | 26.21 | 26.16 | 26.16 | 26.16 | -1.04% | 1,345 |
| Aug 14, 2025 | 26.40 | 26.45 | 26.33 | 26.44 | 26.44 | -0.66% | 5,862 |
| Aug 13, 2025 | 26.52 | 26.62 | 26.49 | 26.62 | 26.62 | 0.68% | 12,393 |
| Aug 12, 2025 | 26.25 | 26.44 | 26.25 | 26.44 | 26.44 | 1.50% | 817 |
| Aug 11, 2025 | 26.15 | 26.15 | 26.04 | 26.04 | 26.04 | -0.24% | 1,565 |
| Aug 8, 2025 | 26.07 | 26.15 | 26.06 | 26.11 | 26.11 | -0.04% | 2,313 |
| Aug 7, 2025 | 26.26 | 26.28 | 26.02 | 26.12 | 26.12 | -0.19% | 6,872 |
| Aug 6, 2025 | 25.98 | 26.17 | 25.98 | 26.17 | 26.17 | 0.39% | 1,395 |
| Aug 5, 2025 | 26.47 | 26.47 | 26.07 | 26.07 | 26.07 | -1.36% | 595 |
| Aug 4, 2025 | 26.26 | 26.43 | 26.26 | 26.43 | 26.43 | 1.88% | 956 |
| Aug 1, 2025 | 25.85 | 25.94 | 25.69 | 25.94 | 25.94 | -1.49% | 2,358 |
| Jul 31, 2025 | 26.66 | 26.70 | 26.32 | 26.33 | 26.33 | -1.84% | 1,774 |
| Jul 30, 2025 | 26.89 | 26.89 | 26.81 | 26.82 | 26.82 | -0.05% | 1,110 |
| Jul 29, 2025 | 26.99 | 26.99 | 26.81 | 26.84 | 26.84 | -0.06% | 664 |
| Jul 28, 2025 | 26.90 | 26.91 | 26.85 | 26.85 | 26.85 | 0.02% | 457 |
| Jul 25, 2025 | 26.68 | 26.85 | 26.68 | 26.85 | 26.85 | -0.08% | 1,350 |
| Jul 24, 2025 | 26.87 | 26.90 | 26.85 | 26.87 | 26.87 | 0.09% | 1,432 |
| Jul 23, 2025 | 26.78 | 26.85 | 26.78 | 26.85 | 26.85 | 0.22% | 1,306 |
| Jul 22, 2025 | 26.57 | 26.79 | 26.57 | 26.79 | 26.79 | 0.31% | 585 |
| Jul 21, 2025 | 26.65 | 26.84 | 26.65 | 26.71 | 26.71 | 0.23% | 3,852 |
| Jul 18, 2025 | 26.69 | 26.70 | 26.64 | 26.65 | 26.65 | 0.09% | 1,928 |
| Jul 17, 2025 | 26.32 | 26.62 | 26.32 | 26.62 | 26.62 | 0.67% | 1,012 |
| Jul 16, 2025 | 26.30 | 26.45 | 26.19 | 26.45 | 26.45 | -0.17% | 5,675 |
| Jul 15, 2025 | 26.73 | 26.73 | 26.49 | 26.49 | 26.49 | -0.75% | 3,232 |
| Jul 14, 2025 | 26.58 | 26.72 | 26.58 | 26.69 | 26.69 | 0.31% | 1,176 |
| Jul 11, 2025 | 26.66 | 26.67 | 26.61 | 26.61 | 26.61 | -0.57% | 1,100 |
| Jul 10, 2025 | 26.83 | 26.87 | 26.76 | 26.76 | 26.76 | -0.52% | 482 |
| Jul 9, 2025 | 26.79 | 26.90 | 26.78 | 26.90 | 26.90 | 0.19% | 949 |
| Jul 8, 2025 | 26.73 | 26.85 | 26.73 | 26.85 | 26.85 | 0.75% | 1,693 |
| Jul 7, 2025 | 26.71 | 26.74 | 26.65 | 26.65 | 26.65 | -0.70% | 2,395 |
| Jul 3, 2025 | 26.76 | 26.84 | 26.76 | 26.84 | 26.84 | 1.01% | 1,089 |
| Jul 2, 2025 | 26.40 | 26.57 | 26.33 | 26.57 | 26.57 | 0.42% | 2,284 |
| Jul 1, 2025 | 26.49 | 26.51 | 26.46 | 26.46 | 26.46 | 0.08% | 3,285 |
| Jun 30, 2025 | 26.27 | 26.44 | 26.27 | 26.44 | 26.44 | 0.84% | 4,704 |
| Jun 27, 2025 | 26.39 | 26.39 | 26.22 | 26.22 | 26.22 | -0.05% | 556 |
| Jun 26, 2025 | 26.16 | 26.23 | 26.16 | 26.23 | 26.23 | 0.78% | 586 |
| Jun 25, 2025 | 26.21 | 26.21 | 26.00 | 26.03 | 26.03 | -0.61% | 603 |
| Jun 24, 2025 | 26.14 | 26.22 | 26.14 | 26.19 | 26.19 | 1.95% | 1,440 |
| Jun 23, 2025 | 25.44 | 25.69 | 25.40 | 25.69 | 25.69 | 0.87% | 2,605 |
| Jun 20, 2025 | 25.76 | 25.76 | 25.47 | 25.47 | 25.47 | -0.55% | 2,323 |